农行纸黄金(人民币)2025年价格历史
ABCCNYAU农行纸黄金(人民币)（ABCCNYAU）2025年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
795.68
2025年
最高价
元/克
1024.39
2025-12-26
最低价
元/克
616.56
2025-01-01
2025年价格走势
农行纸黄金(人民币) · 单位：元/克（日K收盘）
2025年每日行情明细
开盘 / 最高 / 最低 / 收盘 · 单位：元/克；全年全量（最新在上）
日期
开盘价
最高价
最低价
收盘价
较上日
2025-12-31
982.17
986.03
960.96
974.76
-7.92
2025-12-30
974.37
990.30
972.27
982.68
+7.25
2025-12-29
1019.27
1019.82
971.20
975.43
-43.84
2025-12-27
1024.52
1025.14
1016.29
1019.27
-5.12
2025-12-26
1005.28
1024.44
1005.28
1024.39
+19.11
2025-12-25
1005.72
1005.72
1005.28
1005.28
-0.75
2025-12-24
1007.78
1022.91
1003.59
1006.03
-1.64
2025-12-23
1002.97
1017.02
1001.65
1007.67
+4.51
2025-12-22
983.93
1003.74
983.93
1003.16
+19.23
2025-12-20
984.78
986.43
983.27
983.93
-0.63
2025-12-19
982.38
990.57
976.25
984.56
+2.26
2025-12-18
980.83
984.70
975.83
982.30
+1.62
2025-12-17
978.25
984.98
971.88
980.68
+2.39
2025-12-16
978.30
981.62
967.76
978.29
-0.30
2025-12-15
974.65
985.86
974.65
978.59
+3.94
2025-12-13
973.10
976.30
966.46
974.65
+2.41
2025-12-12
966.12
987.61
964.87
972.24
+7.20
2025-12-11
953.28
967.08
950.39
965.04
+12.13
2025-12-10
956.90
958.87
951.49
952.91
-3.66
2025-12-09
951.37
956.88
948.46
956.57
+5.02
2025-12-08
956.80
959.03
950
951.55
-5.25
2025-12-06
964.96
965.30
955.09
956.80
-7.71
2025-12-05
956.91
968.30
954.23
964.51
+7.46
2025-12-04
957.81
959.92
949.45
957.05
-1.63
2025-12-03
948.08
963.50
948
958.68
+10.80
2025-12-02
962.84
965.36
947.09
947.88
-15.04
2025-12-01
958.54
969.71
958.54
962.92
+4.38
2025-11-29
956.50
961.70
955.26
958.54
+2.12
2025-11-28
946.45
957.48
946.35
956.42
+9.79
2025-11-27
947.61
949.09
943.32
946.63
-1.15
2025-11-26
939.34
950.21
939.34
947.78
+8.16
2025-11-25
934.65
948.20
933.90
939.62
+5.17
2025-11-24
934.14
935.20
923.43
934.45
+0.31
2025-11-22
930.47
937.48
928.95
934.14
+3.48
2025-11-21
931.30
935.67
920.70
930.66
-1.59
2025-11-20
936.78
940.39
924.35
932.25
-3.88
2025-11-19
926.06
945.13
923.70
936.13
+9.53
2025-11-18
928.94
933.13
914.76
926.60
-2.56
2025-11-17
933.82
936.73
925.49
929.16
-4.66
2025-11-15
934.47
938.40
931.73
933.82
-0.45
2025-11-14
958.87
960.83
920.64
934.27
-24.33
2025-11-13
956.44
968.71
955
958.60
+2.79
2025-11-12
939.90
957.29
938.53
955.81
+15.51
2025-11-11
935.16
950.33
934.69
940.30
+4.98
2025-11-10
917.67
940.03
917.67
935.32
+17.65
2025-11-08
914.25
922.47
914.07
917.67
+3.35
2025-11-07
911.35
919.37
908.29
914.32
+2.53
2025-11-06
911.81
920.54
908.81
911.79
+0.11
2025-11-05
907.30
913.70
901.27
911.68
+4.22
2025-11-04
918.09
919.42
900.84
907.46
-10.19
2025-11-03
916.10
922.94
907.33
917.65
+1.55
2025-11-01
918.44
918.99
909.92
916.10
-2.53
2025-10-31
915.03
924.78
912.26
918.63
+3.29
2025-10-30
911.34
918.13
893.68
915.34
+3.46
2025-10-29
905.33
920.13
895.14
911.88
+6.05
2025-10-28
912.46
918.99
887.69
905.83
-6.40
2025-10-27
939.85
939.85
908.50
912.23
-27.62
2025-10-25
946.03
947.75
939.47
939.85
-5.98
2025-10-24
948.75
950.35
926.90
945.83
-3.31
2025-10-23
925.05
951.59
922.26
949.14
+23.07
2025-10-22
947.87
953.08
917.64
926.07
-21.58
2025-10-21
995.88
1003.16
936.37
947.65
-48.53
2025-10-20
968.62
997.35
966.82
996.18
+27.56
2025-10-18
971.16
972.74
960
968.62
-4.23
2025-10-17
979.13
1003.16
967.02
972.85
-5.92
2025-10-16
960.52
979.61
958.91
978.77
+18.09
2025-10-15
950.06
966.47
947.97
960.68
+10.71
2025-10-14
941.41
959.46
938.31
949.97
+8.36
2025-10-13
920
941.91
920
941.61
+21.61
2025-10-11
920
920
920
920
+1.69
2025-10-10
920.36
922.95
904.68
918.31
-2.35
2025-10-09
927.87
930.99
917.74
920.66
-7.35
2025-10-08
909.79
928.85
909.26
928.01
+18.56
2025-10-07
908.92
915.37
904.05
909.45
+0.57
2025-10-06
889.65
909.12
889.65
908.88
+19.23
2025-10-04
890.67
890.67
888.03
889.65
-1.15
2025-10-03
876.52
890.99
876.52
890.80
+14.09
2025-10-02
885.73
892.13
874.80
876.71
-9.27
2025-10-01
879.35
891.90
879.13
885.98
+6.85
2025-09-30
877.33
887.02
868.55
879.13
+1.82
2025-09-29
864.18
877.85
863.80
877.31
+13.13
2025-09-27
867.33
867.93
863.83
864.18
-3.13
2025-09-26
857.30
868.23
856.54
867.31
+10.26
2025-09-25
858.24
861.92
852.79
857.05
-1.04
2025-09-24
864.65
865.94
858.09
858.09
-6.42
2025-09-23
855.04
866.75
854.89
864.51
+9.59
2025-09-22
843.34
855.02
843.31
854.92
+11.58
2025-09-20
840.10
843.50
839.27
843.34
+3.39
2025-09-19
833.05
841.09
831.54
839.95
+7.05
2025-09-18
841.84
846.74
829.94
832.90
-8.78
2025-09-17
843.44
845.50
836.31
841.68
-1.84
2025-09-16
842.73
847.23
841.34
843.52
+0.76
2025-09-15
835.10
842.82
830.98
842.76
+7.66
2025-09-13
835.02
836.39
834.64
835.10
+0.14
2025-09-12
831.86
837.48
831.14
834.96
+3.24
2025-09-11
834.56
835.82
828.40
831.72
-3.15
2025-09-10
835.16
837.68
829.80
834.87
-0.06
2025-09-09
834.46
841.32
831.27
834.93
+0.59
2025-09-08
824.42
836.17
821.51
834.34
+9.92
2025-09-06
823.96
825.84
823.69
824.42
+0.23
2025-09-05
816.27
825.43
813.07
824.19
+8
2025-09-04
818.64
821.96
806.84
816.19
-2.70
2025-09-03
808.47
819.41
808.01
818.89
+10.61
2025-09-02
798.92
808.28
797.41
808.28
+9.36
2025-09-01
791.84
800.25
788.31
798.92
+7.08
2025-08-30
790.14
792.06
789.18
791.84
+1.44
2025-08-29
782.32
790.68
781.02
790.40
+8.21
2025-08-28
779.56
782.78
778.43
782.19
+2.63
2025-08-27
779.25
781.13
776.62
779.56
+0.19
2025-08-26
776.06
779.69
771.05
779.37
+3.32
2025-08-25
777.60
777.60
773.66
776.05
-1.55
2025-08-23
776.24
778.22
776.24
777.60
+1.13
2025-08-22
772.17
778.65
766.95
776.47
+4.32
2025-08-21
770.86
773.85
767.87
772.15
+1.27
2025-08-20
767.53
773.09
765.14
770.88
+3.35
2025-08-19
770.83
772.42
767.03
767.53
-3.38
2025-08-18
771.55
775.46
768.80
770.91
-0.64
2025-08-16
772.07
772.09
770.40
771.55
-0.48
2025-08-15
771.79
773.47
769.05
772.03
+0.34
2025-08-14
774.87
778.99
769.77
771.69
-3.09
2025-08-13
773.40
777.79
772.14
774.78
+1.08
2025-08-12
774.46
776.55
769.91
773.70
-0.67
2025-08-11
784.86
784.86
772.46
774.37
-10.49
2025-08-09
784.59
786.61
781.28
784.86
+0.43
2025-08-08
783.15
787.08
780.94
784.43
+1.29
2025-08-07
780.15
784.16
777.37
783.14
+2.88
2025-08-06
783.21
783.34
776.46
780.26
-2.86
2025-08-05
779.21
783.25
774.39
783.12
+4
2025-08-04
776.56
781.39
773.38
779.12
+2.56
2025-08-02
774.44
777.44
772.64
776.56
+1.95
2025-08-01
763.25
775.68
760.95
774.61
+11.31
2025-07-31
761.37
766.79
756.85
763.30
+2.02
2025-07-30
766.54
770
760.99
761.28
-5.34
2025-07-29
765.20
769.62
763.86
766.62
+1.27
2025-07-28
769.42
771.24
761.99
765.35
-4.07
2025-07-26
767.08
769.99
766.83
769.42
+2.27
2025-07-25
776
776.26
766.57
767.15
-8.86
2025-07-24
781.78
781.78
771.52
776.01
-6.28
2025-07-23
790.15
792.80
782.06
782.29
-8.03
2025-07-22
783.40
791.13
780.71
790.32
+6.90
2025-07-21
772.68
784.30
772.55
783.42
+10.74
2025-07-19
773.90
774.67
772.53
772.68
-1.27
2025-07-18
770.75
775.68
769.58
773.95
+3.18
2025-07-17
771.79
775.09
764.69
770.77
-1.66
2025-07-16
768.92
778.30
766.93
772.43
+3.59
2025-07-15
771.53
776.67
768.28
768.84
-2.83
2025-07-14
773.96
778.08
770.76
771.67
-2.29
2025-07-12
774.31
774.73
772.19
773.96
-0.42
2025-07-11
766.39
776.69
764.74
774.38
+7.90
2025-07-10
764.24
768.69
763.92
766.48
+2.18
2025-07-09
761.67
765.01
758.33
764.30
+2.62
2025-07-08
766.11
772.36
759.47
761.68
-4.49
2025-07-07
768.88
768.88
760.89
766.17
-2.71
2025-07-05
767.96
769.23
767.96
768.88
+0.91
2025-07-04
767.37
770.68
766.56
767.97
+0.78
2025-07-03
769.83
775.57
763.84
767.19
-2.61
2025-07-02
769.86
772.48
767
769.80
+0.14
2025-07-01
757.96
773.50
757.85
769.66
+11.70
2025-06-30
754.48
759.65
752.11
757.96
+3.48
2025-06-28
755.42
757.07
753.87
754.48
-0.83
2025-06-27
766.48
769.07
751.01
755.31
-11.18
2025-06-26
767.56
772.39
763.28
766.49
-1.16
2025-06-25
766.53
768.21
764.45
767.65
+3.33
2025-06-24
782.12
783.61
760.34
764.32
-17.89
2025-06-23
777.29
782.72
773.87
782.21
+4.92
2025-06-21
778.17
778.97
776.98
777.29
-1.10
2025-06-20
774.03
778.61
771.63
778.39
-0.71
2025-06-19
784.20
785.06
774.24
779.10
-5.18
2025-06-18
780.88
785.68
779.45
784.28
+3.66
2025-06-17
786.03
786.23
777.87
780.62
-5.40
2025-06-16
792.95
797.38
781.42
786.02
-6.93
2025-06-14
792.95
792.95
792.95
792.95
+1.64
2025-06-13
791.31
791.31
791.31
791.31
+9.81
2025-06-12
781.50
781.50
781.50
781.50
+18.25
2025-05-29
762.91
764.37
752.05
763.25
+0.28
2025-05-28
762.23
768.88
761.87
762.97
+0.58
2025-05-27
771.52
773.93
760.45
762.39
-9.15
2025-05-26
776.15
776.15
768.40
771.54
-4.61
2025-05-24
776.40
777.36
775.20
776.15
-0.05
2025-05-23
763.49
776.90
762.25
776.20
+12.82
2025-05-22
767.12
775.04
760.35
763.38
-3.96
2025-05-21
760.71
769.45
762.47
767.34
+6.73
2025-05-20
749.43
762.71
744.66
760.61
+10.54
2025-05-19
740.58
753.97
740.58
750.07
+9.49
2025-05-17
738.23
741.45
737.65
740.58
+2.46
2025-05-16
746.43
753.80
731.28
738.12
-8.09
2025-05-15
737.68
746.31
724.19
746.21
+9.07
2025-05-14
754.05
754.97
736.17
737.14
-17.05
2025-05-13
750.34
755.03
743.73
754.19
+4.16
2025-05-12
774.91
774.91
743.84
750.03
-24.88
2025-05-10
778.60
779.08
774.15
774.91
-3.64
2025-05-09
774.83
778.67
763.76
778.55
+3.20
2025-05-08
786.64
794.47
773.25
775.35
-11.53
2025-05-07
788.18
797.30
779.97
786.88
-1.48
2025-05-06
774.05
789.13
772.44
788.36
+14.46
2025-05-05
756.16
777.74
756.16
773.90
+17.74
2025-05-03
755.71
757.50
753.73
756.16
+0.30
2025-05-02
752.27
764.40
750.36
755.86
+3.55
2025-05-01
773.77
775.13
749.13
752.31
-21.56
2025-04-30
774.42
778.59
763.74
773.87
-0.51
2025-04-29
779.58
786.04
771.86
774.38
-5.04
2025-04-28
774.78
781.99
767.23
779.42
+4.64
2025-04-26
769.57
776.28
768.85
774.78
+5.60
2025-04-25
780.49
790.38
765.48
769.18
-11.04
2025-04-24
768.96
789.68
768.30
780.22
+12.12
2025-04-23
803.11
804.16
764.43
768.10
-38.32
2025-04-22
802.71
822.57
798.89
806.42
+3.88
2025-04-21
779.63
804.30
779.63
802.54
+22.91
2025-04-19
779.63
779.63
779.63
779.63
—
2025-04-18
778.68
779.96
777.48
779.63
+5.60
2025-04-17
781.38
788.46
771.20
774.03
-7.44
2025-04-16
758
782.03
757.55
781.47
+23.47
2025-04-15
751.82
760.10
751.66
758
+6.12
2025-04-14
757.33
762.13
751.39
751.88
-5.45
2025-04-12
760.07
761.05
755.20
757.33
-2.61
2025-04-11
742.93
761.27
741.96
759.94
+17.53
2025-04-10
729.54
746.85
720.65
742.41
+12.90
2025-04-09
708.51
729.89
701.42
729.51
+20.89
2025-04-08
703.31
712.96
696.43
708.62
+5.72
2025-04-07
711.01
718.67
697.39
702.90
-8.11
2025-04-05
707.60
711.91
706.23
711.01
+3.43
2025-04-04
728.67
734.13
706.55
707.58
-20.93
2025-04-03
730.59
742.68
716.31
728.51
-2.01
2025-04-02
728.08
733.22
725.12
730.52
+2.08
2025-04-01
726.82
735.97
726.31
728.44
+1.65
2025-03-31
719.68
729.83
718.11
726.79
+7.11
2025-03-29
720.41
720.84
717.88
719.68
-0.81
2025-03-28
712.93
721.22
711.91
720.49
+7.44
2025-03-27
705.03
715.06
704.81
713.05
+7.98
2025-03-26
705.33
708.33
704.14
705.07
-0.34
2025-03-25
703.79
708.50
701.15
705.41
+1.61
2025-03-24
704.41
707.54
701.72
703.80
-0.61
2025-03-22
702.25
704.80
702.18
704.41
+2.07
2025-03-21
708.85
710.50
699.43
702.34
-6.61
2025-03-20
705.02
711.45
704.56
708.95
+3.97
2025-03-19
704.90
708.77
703.67
704.98
-0.06
2025-03-18
696.75
706.14
695.81
705.04
+8.39
2025-03-17
694.61
698.09
694.30
696.65
+2.04
2025-03-15
694.76
696.09
694.17
694.61
-0.16
2025-03-14
693.53
698.93
693.40
694.77
+1.38
2025-03-13
681.71
693.78
681.65
693.39
+11.84
2025-03-12
678.19
681.90
676.91
681.55
+3.42
2025-03-11
678.26
679.36
672.58
678.13
-0.05
2025-03-10
676.29
680.90
676.13
678.18
+1.89
2025-03-08
678.64
679.55
675.66
676.29
-2.38
2025-03-07
678.74
681.77
674.85
678.67
-0.21
2025-03-06
678.84
681.75
673.71
678.88
-0.26
2025-03-05
679.23
682.35
675.25
679.14
-0.10
2025-03-04
676.75
683.57
674.65
679.24
+2.45
2025-03-03
667.09
677.18
667.09
676.79
+9.70
2025-03-01
667.65
668.47
664.18
667.09
-0.62
2025-02-28
673.10
676.70
663.65
667.71
-5.39
2025-02-27
679.90
681.76
672.02
673.10
-6.97
2025-02-26
680.52
681.20
675.28
680.07
+2.57
2025-02-25
684.52
689.03
676.36
677.50
-6.90
2025-02-24
684.28
689.05
680.86
684.40
+0.12
2025-02-22
683.23
686.38
682.87
684.28
+1.11
2025-02-21
684.81
687.05
680.56
683.17
-1.88
2025-02-20
685.57
691.08
682.44
685.05
-0.75
2025-02-19
685.36
690.60
684.69
685.80
+0.43
2025-02-18
677.33
685.84
676.41
685.37
+8.15
2025-02-17
672.37
678.54
672.12
677.22
+4.85
2025-02-15
677.01
677.41
671.94
672.37
-4.83
2025-02-14
684.79
687.43
675.21
677.20
-7.63
2025-02-13
680.51
685.54
680.05
684.83
+4.28
2025-02-12
682.75
683.59
673.46
680.55
-2.33
2025-02-11
683.46
691.76
677.38
682.88
-0.37
2025-02-10
670.93
683.99
670.93
683.25
+12.32
2025-02-08
675.29
675.60
669.38
670.93
-4.46
2025-02-07
668.24
676.86
667.67
675.39
+7.18
2025-02-06
673.64
673.83
664.53
668.21
-5.44
2025-02-05
666.82
674.14
665.11
673.65
+6.65
2025-02-04
662.58
669.04
660.15
667
+4.36
2025-02-03
653.92
665.85
651.88
662.64
+8.72
2025-02-01
656.91
658.38
653.66
653.92
-2.97
2025-01-31
651.50
658.68
649.97
656.89
+5.65
2025-01-30
641.86
651.80
639.75
651.24
+9.51
2025-01-29
642.26
644.70
640.80
641.73
-0.38
2025-01-28
639.03
642.60
636.40
642.11
+3.14
2025-01-27
646.39
646.63
638.47
638.97
-7.42
2025-01-25
646.73
647.13
645.09
646.39
-0.63
2025-01-24
643.74
649.36
643.27
647.02
+3.21
2025-01-23
645.56
645.74
641.33
643.81
-1.70
2025-01-22
640.52
646.07
639.73
645.51
+4.81
2025-01-21
633.10
641.19
632.53
640.70
+7.64
2025-01-20
636.84
638.53
632.50
633.06
-3.78
2025-01-18
639.57
640.31
636.79
636.84
-2.58
2025-01-17
640.47
642.45
637.26
639.42
-1.05
2025-01-16
631.56
641.32
631.20
640.47
+8.83
2025-01-15
629.99
635.56
628.86
631.64
+1.70
2025-01-14
627.73
630.77
626.58
629.94
+2.18
2025-01-13
633.34
635.17
627.62
627.76
-5.58
2025-01-11
635.06
636.30
633.14
633.34
-1.59
2025-01-10
629.29
636.22
628.05
634.93
+5.62
2025-01-09
628.65
631.58
624.91
629.31
+0.76
2025-01-08
624.17
629.07
623.81
628.55
+4.37
2025-01-07
620.90
627.75
620.49
624.18
+3.21
2025-01-06
621.44
623.85
615.65
620.97
-0.47
2025-01-04
622.47
623.27
621.38
621.44
-1.14
2025-01-03
623.06
625.97
621.88
622.58
-0.63
2025-01-02
616.56
623.51
615.69
623.21
+6.65
2025-01-01
616.50
616.56
616.50
616.56
+0.28